PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,335.00
-15.00 (-1.11%)
Sep 2, 2026, 11:20 AM WIB
PT Bayu Buana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | - | 566,400 |
| Aug 31, 2026 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 194,800 |
| Aug 28, 2026 | 1,315.00 | 1,385.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 473,100 |
| Aug 27, 2026 | 1,275.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 3.54% | 406,500 |
| Aug 26, 2026 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 77,200 |
| Aug 24, 2026 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 176,400 |
| Aug 21, 2026 | 1,255.00 | 1,320.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 179,800 |
| Aug 20, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 78,800 |
| Aug 19, 2026 | 1,215.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 3.70% | 268,500 |
| Aug 18, 2026 | 1,180.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.97% | 132,900 |
| Aug 14, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 39,300 |
| Aug 13, 2026 | 1,200.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 41,600 |
| Aug 12, 2026 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 109,900 |
| Aug 11, 2026 | 1,190.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 61,600 |
| Aug 10, 2026 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.15% | 73,800 |
| Aug 7, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 25,300 |
| Aug 6, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 71,200 |
| Aug 5, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.29% | 43,700 |
| Aug 4, 2026 | 1,175.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | - | 167,900 |
| Aug 3, 2026 | 1,145.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4.48% | 602,200 |
| Jul 31, 2026 | 1,150.00 | 1,155.00 | 1,050.00 | 1,115.00 | 1,115.00 | -3.04% | 208,400 |
| Jul 30, 2026 | 1,145.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,150.00 | - | 124,300 |
| Jul 29, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 7,000 |
| Jul 28, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.43% | 27,300 |
| Jul 27, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.43% | 27,300 |
| Jul 24, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 43,500 |
| Jul 23, 2026 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.43% | 27,800 |
| Jul 22, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.43% | 27,300 |
| Jul 21, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 26,300 |
| Jul 20, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 48,800 |
| Jul 17, 2026 | 1,150.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 0.87% | 43,100 |
| Jul 16, 2026 | 1,150.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 45,200 |
| Jul 15, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 15,100 |
| Jul 14, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.44% | 19,200 |
| Jul 13, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 17,900 |
| Jul 10, 2026 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.35% | 4,000 |
| Jul 9, 2026 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 83,900 |
| Jul 8, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 11,000 |
| Jul 7, 2026 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 4,900 |
| Jul 6, 2026 | 1,140.00 | 1,140.00 | 1,090.00 | 1,130.00 | 1,130.00 | - | 14,700 |
| Jul 3, 2026 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1.35% | 27,200 |
| Jul 2, 2026 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 10,600 |
| Jul 1, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 15,500 |
| Jun 30, 2026 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 10,000 |
| Jun 29, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.44% | 7,000 |
| Jun 26, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.44% | 11,600 |
| Jun 25, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 18,400 |
| Jun 24, 2026 | 1,130.00 | 1,175.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 40,300 |
| Jun 23, 2026 | 1,155.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 50,700 |
| Jun 22, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 7,800 |